AMA Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.430	0.440	0.420	0.420	0.416	191,088
2026-07-27	0.445	0.445	0.425	0.430	0.426	227,034
2026-07-24	0.445	0.445	0.430	0.430	0.426	151,642
2026-07-23	0.445	0.445	0.440	0.440	0.436	150,899
2026-07-22	0.450	0.455	0.435	0.440	0.436	524,051
2026-07-21	0.450	0.455	0.445	0.445	0.441	90,447
2026-07-20	0.450	0.450	0.440	0.450	0.446	58,083
2026-07-17	0.445	0.450	0.440	0.445	0.441	132,421
2026-07-16	0.455	0.455	0.440	0.440	0.436	47,926
2026-07-15	0.445	0.455	0.440	0.450	0.446	201,527
2026-07-14	0.455	0.460	0.435	0.435	0.431	375,787
2026-07-13	0.455	0.465	0.455	0.455	0.451	220,029
2026-07-10	0.460	0.460	0.455	0.455	0.451	105,796
2026-07-09	0.455	0.460	0.455	0.460	0.456	89,788
2026-07-08	0.480	0.480	0.455	0.455	0.451	324,800
2026-07-07	0.465	0.470	0.460	0.470	0.466	10,325
2026-07-06	0.475	0.475	0.460	0.475	0.471	130,475
2026-07-03	0.470	0.470	0.460	0.470	0.466	10,191
2026-07-02	0.462	0.475	0.455	0.475	0.471	59,331
2026-07-01	0.455	0.465	0.450	0.460	0.456	113,875
2026-06-30	0.445	0.460	0.425	0.455	0.451	2,666,552
2026-06-29	0.470	0.470	0.450	0.450	0.446	599,546
2026-06-26	0.470	0.475	0.450	0.475	0.471	756,929
2026-06-25	0.470	0.470	0.460	0.470	0.466	1,259,533
2026-06-24	0.465	0.475	0.450	0.475	0.471	339,926
2026-06-23	0.470	0.477	0.460	0.470	0.466	793,027
2026-06-22	0.470	0.485	0.470	0.470	0.466	932,590
2026-06-19	0.475	0.485	0.470	0.475	0.471	173,575
2026-06-18	0.475	0.485	0.470	0.475	0.471	96,981
2026-06-17	0.485	0.485	0.465	0.475	0.471	114,692
2026-06-16	0.470	0.480	0.465	0.480	0.476	165,801
2026-06-15	0.450	0.480	0.450	0.475	0.471	246,391
2026-06-12	0.480	0.480	0.460	0.460	0.456	195,899
2026-06-11	0.475	0.475	0.450	0.460	0.456	122,040
2026-06-10	0.455	0.475	0.445	0.475	0.471	412,872
2026-06-09	0.450	0.460	0.440	0.445	0.441	308,323
2026-06-05	0.470	0.470	0.445	0.460	0.456	64,045
2026-06-04	0.430	0.475	0.430	0.465	0.461	581,972
2026-06-03	0.480	0.495	0.415	0.415	0.411	4,900,346
2026-06-02	0.500	0.520	0.475	0.475	0.471	667,149
2026-06-01	0.512	0.525	0.490	0.495	0.491	208,873
2026-05-29	0.505	0.525	0.505	0.520	0.515	270,437
2026-05-28	0.480	0.505	0.480	0.505	0.500	354,412
2026-05-27	0.480	0.505	0.480	0.495	0.491	895,411
2026-05-26	0.485	0.500	0.475	0.480	0.476	1,065,640
2026-05-25	0.490	0.500	0.485	0.485	0.481	169,772
2026-05-22	0.500	0.520	0.490	0.495	0.491	2,008,596
2026-05-21	0.515	0.515	0.495	0.500	0.496	550,254
2026-05-20	0.525	0.525	0.500	0.500	0.496	501,473
2026-05-19	0.515	0.535	0.510	0.520	0.515	824,476
2026-05-18	0.535	0.545	0.505	0.520	0.515	939,423
2026-05-15	0.535	0.570	0.535	0.535	0.530	413,756
2026-05-14	0.580	0.590	0.535	0.535	0.530	669,428
2026-05-13	0.570	0.595	0.570	0.580	0.575	156,784
2026-05-12	0.595	0.595	0.570	0.570	0.565	157,511
2026-05-11	0.600	0.600	0.565	0.595	0.590	279,272
2026-05-08	0.580	0.600	0.560	0.600	0.595	320,337
2026-05-07	0.545	0.570	0.540	0.570	0.565	151,336
2026-05-06	0.550	0.550	0.530	0.530	0.525	1,204,167
2026-05-05	0.570	0.570	0.535	0.535	0.530	222,513

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0050 AUD
2019-09-12	0.0171 AUD
2019-03-14	0.0038 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.